CTCP Cao su Phước Hòa (phr)

31.55
-0.15
(-0.47%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-0.86 -2.64% 12,188,000 -24,500 0
16.88
33.86
31.55
2 tháng
(2026-07-20) 		-0.05 -0.15% 19,864,800 -24,500 0
16.88
33.86
31.55
3 tháng
(2026-06-22) 		-3.14 -9.01% 25,563,500 -24,500 0
16.88
35.33
31.55
6 tháng
(2026-03-23) 		0.88 2.84% 52,937,900 -24,500 0
16.88
38.69
31.55
12 tháng
(2025-09-23) 		0.82 2.66% 119,976,900 -24,500 0
16.88
38.69
31.55
24 tháng
(2024-09-30) 		1.54 5.09% 255,194,300 -24,500 0
16.48
38.69
31.55
36 tháng
(2023-10-04) 		8.02 33.88% 358,615,700 -24,500 0
15.63
38.69
31.55
60 tháng
(2021-10-14) 		8.13 34.50% 685,045,800 201,684 -78.0
15.04
40.51
31.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2022
16.30
 634,600 16.30 16.99 16.30 11,400 22,500 -0.4
16/11/2022
16.30
 1,568,600 15.23 16.30 14.17 123,580 900 4.3
15/11/2022
15.23
 913,400 16.37 16.37 15.23 20,600 6,600 0.5
14/11/2022
16.37
 894,500 17.59 17.59 16.37 22,800 30,000 -0.3
11/11/2022
17.59
 577,500 17.68 18.43 17.41 21,000 10,400 0.4
10/11/2022
17.68
 775,900 18.98 19.07 17.66 37,300 43,600 -0.2
09/11/2022
18.98
 462,500 18.73 19.42 18.77 10,400 19,500 -0.4
08/11/2022
18.73
 729,100 17.52 18.73 17.50 90,100 15,600 3.0
07/11/2022
17.52
 653,300 17.78 18.12 17.36 72,200 37,200 1.3
04/11/2022
17.78
 700,700 18.98 18.98 17.68 117,000 151,100 -1.3
03/11/2022
18.98
 545,200 18.98 19.00 18.68 56,400 181,200 -5.1
02/11/2022
18.98
 573,600 18.73 19.17 18.66 77,200 188,900 -4.6
01/11/2022
18.73
 341,100 18.70 19.21 18.73 47,000 187,300 -5.7
31/10/2022
18.70
 518,800 18.91 18.98 18.29 12,700 205,200 -7.8
28/10/2022
18.91
 571,200 18.56 19.26 18.80 17,400 174,100 -6.4
27/10/2022
18.56
 557,800 17.36 18.56 17.36 82,000 200 3.2
26/10/2022
17.36
 589,000 17.71 18.24 17.22 38,200 216,600 -6.8
25/10/2022
17.71
 1,064,700 18.77 19.40 17.48 98,000 222,700 -4.9
24/10/2022
18.77
 793,200 20.18 20.60 18.77 24,000 8,300 0.7
21/10/2022
20.18
 726,200 21.69 21.69 20.18 10,400 9,800 0.0
20/10/2022
21.69
 387,600 21.94 22.13 21.43 6,500 32,500 -1.2
19/10/2022
21.94
 349,100 22.50 22.66 21.94 2,900 31,600 -1.4
18/10/2022
22.50
 483,700 22.36 22.96 22.31 1,200 32,300 -1.5
17/10/2022
22.36
 632,900 21.76 22.41 21.43 20,500 22,100 -0.1
14/10/2022
21.76
 540,400 21.09 21.81 21.34 20,000 1,000 0.9
13/10/2022
21.09
 319,200 21.18 21.53 20.69 15,400 67,800 -2.4
12/10/2022
21.18
 579,900 20.51 21.67 20.51 84,500 44,200 1.8
11/10/2022
20.51
 602,800 22.04 22.04 20.51 12,400 8,786 0.2
10/10/2022
22.04
 404,600 21.50 22.22 21.02 40,900 4,800 1.7
07/10/2022
21.50
 1,263,200 23.10 23.10 21.50 11,200 89,900 -3.7
06/10/2022
23.10
 415,200 24.31 24.35 23.10 144,600 49,200 4.8
05/10/2022
24.31
 447,300 23.84 24.77 24.07 45,400 114,500 -3.6
04/10/2022
23.84
 686,000 23.75 24.44 22.78 66,700 2,100 3.3
03/10/2022
23.75
 362,300 25.51 25.51 23.75 3,300 16,700 -0.7
30/09/2022
25.51
 618,800 25.51 25.60 24.31 37,600 100 2.1
29/09/2022
25.51
 465,000 27.08 27.41 25.51 1,900 100 0.1
28/09/2022
27.08
 683,100 27.78 27.78 26.02 23,200 58,100 -2.0
27/09/2022
27.78
 364,100 27.78 27.82 27.50 9,700 40,500 -1.8
26/09/2022
27.78
 1,020,300 28.80 28.80 26.85 5,700 4,900 0.0
23/09/2022
28.80
 254,300 29.17 29.54 28.80 100 3,100 -0.2
22/09/2022
29.17
 318,000 29.07 29.40 28.47 2,700 2,900 0.0
21/09/2022
29.07
 313,000 28.93 29.35 28.70 51,500 39,898 0.7
20/09/2022
28.93
 654,600 28.24 28.93 28.24 42,600 46,590 -0.2
19/09/2022
28.24
 1,299,700 30.32 30.32 28.24 2,600 64,800 -3.8
16/09/2022
30.32
 956,500 31.25 31.25 30.09 6,600 1,500 0.3
15/09/2022
31.25
 544,400 30.97 31.62 30.88 1,000 20,500 -0.8
14/09/2022
30.97
 690,400 31.16 31.16 30.42 100 12,400 -0.4
13/09/2022
31.16
 416,600 31.02 31.34 30.93 3,600 7,200 -0.4
12/09/2022
31.02
 477,300 31.48 31.71 30.93 800 18 0.8
09/09/2022
31.48
 648,000 30.79 31.48 30.28 11,700 0 0.8
08/09/2022
30.79
 1,094,300 30.65 31.25 30.09 8,500 6,600 0.1
07/09/2022
30.65
 2,035,600 32.78 33.19 30.65 12,400 173,400 -10.7
06/09/2022
32.78
 700,200 33.38 33.66 32.73 4,800 238,400 -16.5
05/09/2022
33.38
 1,499,600 32.68 33.98 32.50 6,600 303,300 -21.4
31/08/2022
32.68
 583,800 32.73 33.06 32.31 2,100 9,500 -0.5
30/08/2022
32.73
 2,499,000 31.53 33.56 31.48 6,900 497,500 -34.7
29/08/2022
31.53
 918,000 32.13 32.13 30.46 2,300 6,600 -0.3
26/08/2022
32.13
 634,400 32.22 32.68 31.71 20,300 120,100 -6.9
25/08/2022
32.22
 1,600,900 32.22 32.82 32.22 13,600 776,000 -53.1
24/08/2022
32.22
 1,362,300 31.30 32.31 31.11 10,000 31,600 -1.5
23/08/2022
31.30
 418,900 31.16 31.39 30.97 2,400 2,900 0.0
22/08/2022
31.16
 617,500 30.37 31.20 30.00 800 4,000 -0.2
19/08/2022
30.37
 557,200 30.79 30.97 30.37 11,600 3,500 0.5
18/08/2022
30.79
 600,800 31.43 31.48 30.74 10,000 0 0.7
17/08/2022
31.43
 878,600 31.76 31.94 31.25 11,900 0 0.8
16/08/2022
31.76
 462,800 31.94 32.31 31.76 10,500 0 0.7
15/08/2022
31.94
 467,100 31.76 32.27 31.71 34,600 11,300 1.6
12/08/2022
31.76
 496,600 31.34 32.18 31.16 0 0 -0.6
11/08/2022
31.34
 710,200 32.08 32.41 31.02 200 8,700 -0.6
10/08/2022
32.08
 559,100 31.85 32.50 31.85 126,400 38,800 6.1
09/08/2022
31.85
 742,500 32.41 32.68 31.81 26,700 118,700 -6.3
08/08/2022
32.41
 1,001,100 32.27 33.24 32.04 4,400 461,600 -32.0
05/08/2022
32.27
 629,700 31.94 32.50 31.62 1,200 135,900 -9.4
04/08/2022
31.94
 593,900 32.31 32.50 31.76 200 1,100 -0.1
03/08/2022
32.31
 1,262,000 31.67 32.64 31.57 0 119,700 -8.4
02/08/2022
31.67
 922,600 31.48 31.99 31.02 2,500 9,900 -0.5
01/08/2022
31.48
 542,800 30.97 31.62 31.11 7,700 2,500 0.4
29/07/2022
30.97
 416,500 31.30 31.53 30.88 4,800 1,500 0.2
28/07/2022
31.30
 1,156,900 30.28 31.94 30.46 8,100 12,000 -0.3
27/07/2022
30.28
 278,600 30.28 30.28 29.63 4,100 0 0.3
26/07/2022
30.28
 426,000 30.56 30.79 29.63 0 10,400 -0.7
25/07/2022
30.56
 253,500 30.56 30.69 30.14 5,000 4,500 0.0
22/07/2022
30.56
 475,600 30.79 31.39 30.42 27,400 9,100 -6.7
21/07/2022
30.79
 615,600 30.09 31.20 29.81 13,300 1,500 0.8
20/07/2022
30.09
 431,400 30.60 31.06 30.09 4,900 18,500 -0.9
19/07/2022
30.60
 631,200 29.44 30.83 29.44 0 5,400 -0.4
18/07/2022
29.44
 354,400 29.63 30.05 29.26 1,200 100 0.1
15/07/2022
29.63
 421,200 29.63 29.77 28.93 129,300 1,700 8.2
14/07/2022
29.63
 848,300 30.32 30.32 28.70 126,700 10,900 7.4
13/07/2022
30.32
 330,400 30.69 30.79 29.91 15,300 6,600 0.6
12/07/2022
30.69
 519,100 29.07 30.83 28.75 5,600 3,800 0.1
11/07/2022
29.07
 278,800 29.49 29.49 28.47 5,600 11,400 -0.4
08/07/2022
29.49
 220,000 28.56 29.54 28.66 1,600 6,500 -0.4
07/07/2022
28.56
 180,000 28.43 28.66 28.01 500 3,900 -0.2
06/07/2022
28.43
 444,300 28.52 28.93 27.96 10,800 1,800 0.6
05/07/2022
28.52
 315,100 28.70 29.35 28.52 4,500 700 0.2
04/07/2022
28.70
 350,500 30.00 30.56 28.70 2,800 63,700 -3.9
01/07/2022
30.00
 547,400 30.09 30.32 28.47 20,500 51,000 -2.0
30/06/2022
30.09
 894,900 32.31 32.31 30.09 16,700 127,600 -7.2
29/06/2022
32.31
 376,500 32.41 32.41 31.39 8,400 16,200 -0.5

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc